KissMeData/079900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	55700	60000	60000	55100	576313	33255173300	00	0.00	N	5	-1300
3	20250311	57000	55800	60700	55500	688912	40134849100	00	0.00	N	5	-900
4	20250310	57900	61200	61200	56200	571777	33118004650	00	0.00	N	5	-3400
5	20250307	61300	58700	61500	57100	1075567	64609932450	00	0.00	N	2	2200
6	20250306	59100	58900	59200	56700	602957	35015397450	00	0.00	N	2	400
7	20250305	58700	54900	60200	54700	2723853	158754727050	00	0.00	N	2	7000
8	20250304	51700	49300	52500	47100	765380	38371352375	00	0.00	N	5	-3400
9	20250228	55100	57500	60800	54500	1021030	59114036300	00	0.00	N	5	-2000
10	20250227	57100	59400	59800	57100	389795	22628242700	00	0.00	N	5	-2300
11	20250226	59400	59300	62300	59000	1749937	106468186100	00	0.00	N	2	1900
12	20250225	57500	59600	61200	57100	557493	32909526000	00	0.00	N	5	-1300
13	20250224	58800	57400	62100	57400	1240728	73675031000	00	0.00	N	2	1900
14	20250221	56900	56600	58400	56500	371888	21309717000	00	0.00	N	5	-1100
15	20250220	58000	58200	59900	56200	736953	42946165800	00	0.00	N	5	-1200
16	20250219	59200	64100	64600	58400	1113150	67070508000	00	0.00	N	5	-3500
17	20250218	62700	63200	67500	61500	1873976	120893263300	00	0.00	N	2	600
18	20250217	62100	59800	65700	58400	1256008	78114705400	00	0.00	N	5	-900
19	20250214	63000	66400	68400	61700	1858666	121893232100	00	0.00	N	5	-1900
20	20250213	64900	63000	71900	60800	6962656	463115126100	00	0.00	N	2	8300
21	20250212	56600	56900	59300	52800	2312308	129288426600	00	0.00	N	2	1200
22	20250211	55400	56600	58200	54800	1804599	102209638600	00	0.00	N	5	-1800
23	20250210	57200	57500	60900	56000	5090953	296290376300	00	0.00	N	2	2600
24	20250207	54600	43300	54600	42900	6506086	319381711700	00	0.00	N	1	12550
25	20250206	42050	40000	44600	38800	3928837	165576065900	00	0.00	N	2	4650
26	20250205	37400	36800	37900	36500	426852	15898804700	00	0.00	N	2	550
27	20250204	36850	36450	38600	36450	480570	18078822600	00	0.00	N	2	450
28	20250203	36400	39300	39500	35850	758468	28031247350	00	0.00	N	5	-3700
29	20250131	40100	45050	45300	40100	1012635	42530273950	00	0.00	N	5	-6400
30	20250124	46500	45500	47100	45050	1031179	47602856750	00	0.00	N	2	650
31	20250123	45850	45850	46100	44900	704934	32082512750	00	0.00	N	3	0
32	20250122	45850	43800	47300	43200	3167279	144670744700	00	0.00	N	2	2850
33	20250121	43000	44350	49800	43000	4796245	223174745850	00	0.00	N	5	-1350
34	20250120	44350	44050	45650	43400	1209323	53719734200	00	0.00	N	5	-450
35	20250117	44800	43350	45150	41800	1072388	46570906200	00	0.00	N	2	900
36	20250116	43900	43250	44450	42500	1293956	56479207850	00	0.00	N	2	700
37	20250115	43200	43200	44750	41550	1241448	53631782050	00	0.00	N	3	0
38	20250114	43200	44000	44500	42800	1232156	53639177750	00	0.00	N	5	-850
39	20250113	44050	42600	46350	42400	5786986	258110634550	00	0.00	N	2	1450
40	20250110	42600	35250	43150	34200	6777452	272030488650	00	0.00	N	2	7600
41	20250109	35000	35300	36450	34850	526989	18738589700	00	0.00	N	2	100
42	20250108	34900	36700	36850	34750	978821	35021648200	00	0.00	N	5	-3400
43	20250107	38300	39250	40700	38050	1901102	74630267850	00	0.00	N	5	-350
44	20250106	38650	37000	39200	36450	1648715	63116555700	00	0.00	N	2	1600
45	20250103	37050	36800	37500	35950	798919	29423660300	00	0.00	N	5	-400
46	20250102	37450	35400	38450	35200	2144140	79956392950	00	0.00	N	2	1950
47	20241230	35500	34250	36150	33750	801358	28245651850	00	0.00	N	2	500
48	20241227	35000	35950	36400	34050	694050	24247967450	00	0.00	N	5	-1400
49	20241226	36400	37250	38100	34750	1282772	46604657900	00	0.00	N	5	-1600
50	20241224	38000	38100	38800	36100	2291098	86203280700	00	0.00	N	2	1000
51	20241223	37000	37750	38300	36800	1385498	51948987850	00	0.00	N	5	-1150
52	20241220	38150	35950	41400	34650	8042944	306718173500	00	0.00	N	2	2850
53	20241219	35300	27100	36000	27050	7573943	249276640000	00	0.00	N	2	7600
54	20241218	27700	25600	28450	25100	1320891	36420256550	00	0.00	N	2	1850
55	20241217	25850	25650	25950	24550	449503	11402773950	00	0.00	N	2	600
56	20241216	25250	25100	25350	24100	345773	8560175200	00	0.00	N	2	150
57	20241213	25100	25750	26200	25050	552614	14096583150	00	0.00	N	5	-150
58	20241212	25250	25200	25650	24100	408325	10179929450	00	0.00	N	5	-50
59	20241211	25300	25100	25500	24500	474715	11844920300	00	0.00	N	2	500
60	20241210	24800	24500	25300	23600	1081527	26610608100	00	0.00	N	2	1600
61	20241209	23200	22750	24000	22100	483248	11239191800	00	0.00	N	2	50
62	20241206	23150	24850	25000	22000	646645	14977364550	00	0.00	N	5	-1850
63	20241205	25000	24500	26200	23400	786264	19652354900	00	0.00	N	2	500
64	20241204	24500	24050	25000	23400	478953	11506821050	00	0.00	N	5	-700
65	20241203	25200	24650	25700	24300	555190	13891613950	00	0.00	N	2	550
66	20241202	24650	26350	26950	24400	676914	17248888400	00	0.00	N	5	-1900
67	20241129	26550	29000	29300	26500	751936	20888064700	00	0.00	N	5	-3150
68	20241128	29700	31550	31600	29000	638177	19064627850	00	0.00	N	5	-1250
69	20241127	30950	30800	32300	29950	895385	27833325600	00	0.00	N	5	-350
70	20241126	31300	30650	31500	28650	1240527	37488749750	00	0.00	N	2	1000
71	20241125	30300	27950	30400	27500	1092159	32322520900	00	0.00	N	2	2800
72	20241122	27500	29000	29450	27000	865898	24460012750	00	0.00	N	5	-2050
73	20241121	29550	30650	32300	29200	1816935	55595094150	00	0.00	N	5	-450
74	20241120	30000	28800	32700	28200	2211984	68099376050	00	0.00	N	3	0
75	20241119	30000	29600	30550	27750	1435020	42093861000	00	0.00	N	5	-200
76	20241118	30200	30000	31650	29900	1120673	34352884250	00	0.00	N	5	-800
77	20241115	31000	26450	31850	24800	5639555	167460633150	00	0.00	N	2	4150
78	20241114	26850	24300	27100	23700	1650057	43058297050	00	0.00	N	2	2250
79	20241113	24600	25000	26500	24150	1144465	29010888950	00	0.00	N	5	-450
80	20241112	25050	25750	26400	24750	931430	23659919100	00	0.00	N	5	-1200
81	20241111	26250	26750	27600	25350	1075866	28443186850	00	0.00	N	5	-600
82	20241108	26850	27150	29500	26300	3505987	98510518900	00	0.00	N	2	450
83	20241107	26400	24600	27050	24200	2742216	70761920350	00	0.00	N	2	650
84	20241106	25750	21500	26650	21000	5558129	136442819000	00	0.00	N	2	3800
85	20241105	21950	21200	22550	20600	961777	20786606100	00	0.00	N	2	900
86	20241104	21050	22100	22500	19480	1644287	34326726680	00	0.00	N	5	-1550
87	20241101	22600	23550	23950	22300	697381	15913986750	00	0.00	N	5	-1400
88	20241031	24000	25050	25600	23500	1226946	30119562500	00	0.00	N	5	-850
89	20241030	24850	23550	28350	23350	4897556	127345386650	00	0.00	N	2	1500
90	20241029	23350	23400	24850	22700	1236605	29247926250	00	0.00	N	2	350
91	20241028	23000	22750	24400	22050	1730836	40409625850	00	0.00	N	3	0
92	20241025	23000	21600	23500	21450	2827349	63877213300	00	0.00	N	2	1150
93	20241024	21850	18880	22700	18720	7017217	151164228080	00	0.00	N	2	3640
94	20241023	18210	17500	18830	17400	913085	16768922760	00	0.00	N	2	610
95	20241022	17600	17000	18540	16530	1181031	20938710630	00	0.00	N	2	670
96	20241021	16930	17350	17360	16530	190498	3224385460	00	0.00	N	5	-300
97	20241018	17230	17430	17880	16980	405308	7060593360	00	0.00	N	5	-190
98	20241017	17420	16480	17620	16400	638557	11000810600	00	0.00	N	2	1120
99	20241016	16300	16500	16570	16110	96060	1569555350	00	0.00	N	5	-410
100	20241015	16710	16800	16800	16300	156271	2584470050	00	0.00	N	2	120
101	20241014	16590	16320	16850	16310	210900	3495289350	00	0.00	N	2	460
102	20241011	16130	16740	17000	16120	261106	4304163390	00	0.00	N	5	-400
103	20241010	16530	17010	17040	16330	293677	4877018000	00	0.00	N	3	0
104	20241008	16530	15800	17160	15540	849265	14136183490	00	0.00	N	2	830
105	20241007	15700	15980	16140	15450	270849	4282297990	00	0.00	N	2	530
106	20241004	15170	14650	15290	14650	135104	2036328570	00	0.00	N	2	570
107	20241002	14600	15030	15180	14500	141873	2086145010	00	0.00	N	5	-710
108	20240930	15310	15770	15810	15310	106228	1640073760	00	0.00	N	5	-500
109	20240927	15810	16040	16140	15770	108979	1731116060	00	0.00	N	5	-220
110	20240926	16030	15860	16120	15810	85365	1365257850	00	0.00	N	2	230
111	20240925	15800	16220	16250	15720	133587	2142630140	00	0.00	N	5	-320
112	20240924	16120	16230	16470	16040	112599	1824083620	00	0.00	N	5	-100
113	20240923	16220	16540	16950	16210	329250	5446943150	00	0.00	N	2	50
114	20240920	16170	16070	16310	15830	225407	3624811340	00	0.00	N	2	460
115	20240919	15710	16020	16230	15310	270834	4249913010	00	0.00	N	5	-300
116	20240913	16010	17150	17240	16010	533763	8790726860	00	0.00	N	5	-1040
117	20240912	17050	15220	18380	15220	3026572	52960816270	00	0.00	N	2	1960
118	20240911	15090	16030	16340	15030	315087	4933357040	00	0.00	N	5	-940
119	20240910	16030	16790	16800	16010	284286	4666100690	00	0.00	N	5	-570
120	20240909	16600	16300	16820	15920	234441	3822058720	00	0.00	N	5	-30
121	20240906	16630	18250	18260	16610	366580	6346646470	00	0.00	N	5	-1160
122	20240905	17790	18130	18650	17680	351067	6344677390	00	0.00	N	2	140
123	20240904	17650	18030	18330	17640	300417	5387160720	00	0.00	N	5	-1080
124	20240903	18730	18700	19270	18520	470470	8875383970	00	0.00	N	5	-100
125	20240902	18830	18580	19690	18210	995806	18854736880	00	0.00	N	2	630
126	20240830	18200	19090	19090	18050	569166	10410055670	00	0.00	N	5	-650
127	20240829	18850	19360	19700	18720	501211	9604077660	00	0.00	N	5	-420
128	20240828	19270	19750	20650	19190	1127450	22482709950	00	0.00	N	5	-230
129	20240827	19500	19800	20000	19500	552161	10853313020	00	0.00	N	5	-550
130	20240826	20050	20200	21250	19950	1009756	20570640800	00	0.00	N	2	70
131	20240823	19980	20250	20800	19800	839753	16906447020	00	0.00	N	5	-720
132	20240822	20700	21550	22700	20600	1984426	42374798300	00	0.00	N	5	-1350
133	20240821	22050	20450	23500	19780	6835891	147690291660	00	0.00	N	2	1250
134	20240820	20800	19820	23550	19370	5692382	121829275060	00	0.00	N	2	250
135	20240819	20550	27500	28900	19560	18887582	471095499960	00	0.00	N	2	4050